Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.60 47.63 47.10 47.38 11,742,113 +0.06(+0.13%)
Aug 30, 2016 47.51 47.56 47.17 47.32 8,187,293 -0.23(-0.48%)
Aug 29, 2016 47.48 47.76 47.27 47.55 7,389,131 +0.12(+0.25%)
Aug 26, 2016 47.15 47.53 46.92 47.43 10,328,566 +0.40(+0.85%)
Aug 25, 2016 47.43 47.61 46.99 47.03 10,532,504 -0.31(-0.65%)
Aug 24, 2016 47.99 48.13 47.17 47.34 9,916,536 -0.64(-1.34%)
Aug 23, 2016 48.07 48.20 47.82 47.98 7,684,128 +0.02(+0.05%)
Aug 22, 2016 47.73 48.02 47.60 47.95 8,544,034 +0.14(+0.30%)
Aug 19, 2016 47.67 47.87 47.44 47.81 11,237,968 -0.20(-0.42%)
Aug 18, 2016 47.60 48.02 47.60 48.01 9,179,273 +0.26(+0.54%)
Aug 17, 2016 47.56 47.86 47.24 47.76 10,961,647 +0.19(+0.40%)
Aug 16, 2016 47.54 47.78 47.42 47.57 7,527,360 -0.21(-0.44%)
Aug 15, 2016 47.80 48.10 47.70 47.78 8,812,844 -0.02(-0.05%)
Aug 12, 2016 47.64 47.88 47.49 47.80 8,275,083 -0.21(-0.44%)
Aug 11, 2016 47.24 48.09 47.15 48.01 13,734,675 +0.75(+1.58%)
Aug 10, 2016 46.85 47.61 46.84 47.27 11,708,840 +0.11(+0.24%)
Aug 09, 2016 47.43 47.64 47.11 47.15 16,213,254 -0.28(-0.59%)
Aug 08, 2016 47.28 47.55 46.75 47.43 33,190,624 -0.75(-1.57%)
Aug 05, 2016 43.65 48.29 45.83 48.19 96,577,168 +4.54(+10.41%)
Aug 04, 2016 43.57 43.94 43.57 43.65 7,343,652 +0.14(+0.33%)
Aug 03, 2016 43.89 43.99 43.15 43.50 12,771,646 -0.51(-1.17%)
Aug 02, 2016 44.28 44.32 43.95 44.02 9,046,351 -0.25(-0.56%)
Aug 01, 2016 44.39 44.52 44.14 44.26 11,756,318 +0.00(+0.00%)
Jul 29, 2016 44.53 44.67 43.97 44.26 11,252,808 +0.17(+0.39%)
Jul 28, 2016 44.16 44.21 43.85 44.09 9,660,303 -0.13(-0.29%)
Jul 27, 2016 44.06 44.31 43.71 44.22 10,454,446 +0.18(+0.41%)
Jul 26, 2016 44.29 44.38 43.87 44.04 9,476,383 -0.15(-0.34%)
Jul 25, 2016 44.24 44.24 43.75 44.19 10,651,128 -0.20(-0.44%)
Jul 22, 2016 44.51 44.58 44.18 44.38 8,308,479 +0.02(+0.05%)
Jul 21, 2016 44.52 44.60 44.19 44.36 8,119,997 +0.00(+0.00%)
Jul 20, 2016 44.52 44.61 44.34 44.36 8,581,829 +0.10(+0.22%)
Jul 19, 2016 44.58 44.89 44.19 44.26 11,769,778 -0.27(-0.61%)
Jul 18, 2016 44.52 44.89 44.31 44.54 11,621,133 -0.46(-1.02%)
Jul 15, 2016 45.12 45.22 44.71 45.00 10,817,413 -0.02(-0.03%)
Jul 14, 2016 45.18 45.22 44.88 45.01 9,734,289 +0.08(+0.17%)
Jul 13, 2016 45.11 45.24 44.88 44.94 9,002,505 -0.04(-0.08%)
Jul 12, 2016 44.72 45.12 44.58 44.97 11,133,585 +0.20(+0.44%)
Jul 11, 2016 44.72 45.09 44.67 44.78 9,722,707 -0.01(-0.02%)
Jul 08, 2016 44.51 44.95 44.35 44.78 12,562,387 +0.43(+0.97%)
Jul 07, 2016 44.44 44.54 43.98 44.35 12,393,379 -0.29(-0.64%)
Jul 06, 2016 43.97 44.72 43.82 44.64 18,987,374 +0.88(+2.00%)
Jul 05, 2016 43.60 43.89 43.60 43.77 9,798,857 +0.05(+0.10%)
Jul 01, 2016 43.42 43.72 43.72 43.72 10,427,275 +0.25(+0.57%)
Jun 30, 2016 43.12 43.52 42.94 43.47 12,294,984 +0.42(+0.98%)
Jun 29, 2016 42.36 43.12 42.24 43.05 13,005,449 +1.11(+2.64%)
Jun 28, 2016 41.83 42.01 41.59 41.94 16,909,864 +0.20(+0.49%)
Jun 27, 2016 41.87 42.02 41.58 41.74 17,605,032 -0.43(-1.02%)
Jun 24, 2016 42.29 43.06 42.08 42.17 22,871,492 -1.36(-3.12%)
Jun 23, 2016 43.37 43.52 43.09 43.52 9,233,366 +0.48(+1.12%)
Jun 22, 2016 42.36 43.22 42.33 43.04 16,535,508 +0.60(+1.40%)
Jun 21, 2016 42.66 42.76 42.44 42.45 8,485,412 +0.08(+0.20%)
Jun 20, 2016 42.51 42.71 42.35 42.36 11,527,771 +0.19(+0.45%)
Jun 17, 2016 43.34 43.34 42.03 42.17 23,170,780 -1.21(-2.80%)
Jun 16, 2016 43.00 43.52 42.35 43.39 29,223,692 +1.06(+2.51%)
Jun 15, 2016 42.57 42.65 42.22 42.32 10,136,339 -0.12(-0.28%)
Jun 14, 2016 42.08 42.49 41.97 42.45 11,389,234 +0.11(+0.25%)
Jun 13, 2016 42.39 42.77 42.32 42.34 8,222,793 -0.18(-0.43%)
Jun 10, 2016 42.53 42.72 42.34 42.52 12,734,791 -0.28(-0.65%)
Jun 09, 2016 43.05 43.28 42.61 42.80 12,328,590 -0.33(-0.76%)
Jun 08, 2016 42.64 43.31 42.64 43.13 10,407,932 +0.46(+1.09%)
Jun 07, 2016 42.81 42.99 42.60 42.66 8,353,368 -0.13(-0.30%)
Jun 06, 2016 42.41 42.94 42.40 42.79 9,223,438 +0.40(+0.94%)
Jun 03, 2016 42.54 42.63 42.12 42.39 7,263,955 -0.13(-0.32%)
Jun 02, 2016 42.24 42.56 42.18 42.53 9,747,072 +0.37(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.